Cognex Cp (NQ: CGNX )

85.76 USD -0.21 (-0.24%)
Official Closing Price Updated: 5:14 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 86.15 87.11 85.68 85.76 469,500 -0.21(-0.24%)
Apr 15, 2021 84.18 85.99 83.27 85.97 716,771 +2.74(+3.29%)
Apr 14, 2021 84.11 84.42 83.12 83.23 592,701 -0.91(-1.08%)
Apr 13, 2021 85.27 85.27 83.37 84.14 362,289 -0.18(-0.21%)
Apr 12, 2021 84.62 85.03 83.85 84.32 406,297 -1.22(-1.43%)
Apr 09, 2021 83.96 85.78 83.64 85.54 526,000 +1.44(+1.71%)
Apr 08, 2021 83.50 84.14 82.28 84.10 727,260 +1.65(+2.00%)
Apr 07, 2021 84.99 85.11 82.32 82.45 620,709 -3.09(-3.61%)
Apr 06, 2021 84.84 86.20 84.62 85.54 674,097 +0.20(+0.23%)
Apr 05, 2021 84.97 85.79 84.15 85.34 680,937 +1.03(+1.22%)
Apr 01, 2021 83.81 85.33 83.81 84.31 735,800 +1.32(+1.59%)
Mar 31, 2021 82.05 84.03 82.05 82.99 1,150,329 +1.22(+1.49%)
Mar 30, 2021 80.45 81.88 79.86 81.77 452,104 +1.06(+1.31%)
Mar 29, 2021 81.12 82.95 80.42 80.71 633,771 -1.15(-1.40%)
Mar 26, 2021 79.01 81.92 79.00 81.86 841,500 +2.85(+3.61%)
Mar 25, 2021 76.69 79.48 76.12 79.01 758,155 +1.51(+1.95%)
Mar 24, 2021 76.39 77.71 75.41 77.50 1,234,425 +1.66(+2.19%)
Mar 23, 2021 78.49 78.93 75.54 75.84 855,179 -3.16(-4.00%)
Mar 22, 2021 79.53 80.57 78.82 79.00 1,138,981 -0.25(-0.32%)
Mar 19, 2021 79.33 80.46 78.54 79.25 1,909,800 -0.78(-0.97%)
Mar 18, 2021 82.48 82.88 79.63 80.03 657,649 -3.24(-3.89%)
Mar 17, 2021 82.74 83.68 81.87 83.27 772,273 -0.06(-0.07%)
Mar 16, 2021 84.36 84.61 82.26 83.33 1,230,449 -0.47(-0.56%)
Mar 15, 2021 81.30 84.17 81.03 83.80 1,164,019 +2.66(+3.28%)
Mar 12, 2021 79.50 81.18 79.34 81.14 754,300 +0.90(+1.12%)
Mar 11, 2021 79.74 80.78 78.78 80.24 687,192 +2.01(+2.57%)
Mar 10, 2021 79.47 80.36 78.12 78.23 591,734 -0.14(-0.18%)
Mar 09, 2021 77.09 79.17 77.09 78.37 1,093,282 +3.18(+4.23%)
Mar 08, 2021 77.83 78.65 74.83 75.19 574,291 -3.15(-4.02%)
Mar 05, 2021 78.27 78.51 74.51 78.34 696,300 +1.28(+1.66%)
Mar 04, 2021 79.19 79.73 75.74 77.06 972,832 -2.38(-3.00%)
Mar 03, 2021 83.05 83.24 79.37 79.44 1,137,665 -3.24(-3.92%)
Mar 02, 2021 85.50 86.00 82.45 82.68 856,800 -2.52(-2.96%)
Mar 01, 2021 84.56 86.24 83.79 85.20 1,278,489 +2.61(+3.16%)
Feb 26, 2021 82.22 83.25 81.18 82.59 1,384,600 +1.17(+1.44%)
Feb 25, 2021 83.21 83.59 80.91 81.42 653,421 -2.30(-2.75%)
Feb 24, 2021 83.10 84.11 81.61 83.72 681,536 +0.56(+0.67%)
Feb 23, 2021 82.71 83.52 79.64 83.16 967,806 -1.12(-1.33%)
Feb 22, 2021 84.19 86.40 83.75 84.28 889,503 -3.15(-3.60%)
Feb 19, 2021 85.79 88.96 85.76 87.43 1,429,500 +1.69(+1.97%)
Feb 18, 2021 87.10 87.98 85.53 85.74 895,523 -1.40(-1.61%)
Feb 17, 2021 90.48 90.88 86.42 87.14 1,257,497 -3.36(-3.71%)
Feb 16, 2021 92.56 94.63 90.32 90.50 1,308,408 -3.49(-3.71%)
Feb 12, 2021 95.15 101.82 93.39 93.99 1,984,400 +4.15(+4.62%)
Feb 11, 2021 89.20 90.30 88.92 89.84 885,686 +1.47(+1.66%)
Feb 10, 2021 88.99 89.77 88.12 88.37 522,899 -0.61(-0.69%)
Feb 09, 2021 88.81 89.49 88.13 88.98 601,305 +0.40(+0.45%)
Feb 08, 2021 87.12 88.60 87.08 88.58 520,285 +1.56(+1.79%)
Feb 05, 2021 86.55 87.50 85.89 87.02 481,800 +0.80(+0.93%)
Feb 04, 2021 85.72 86.60 85.48 86.22 350,771 +0.50(+0.58%)
Feb 03, 2021 85.27 86.19 84.56 85.72 640,359 +0.46(+0.54%)
Feb 02, 2021 84.07 85.36 83.82 85.26 766,100 +1.67(+2.00%)
Feb 01, 2021 83.14 84.11 82.00 83.59 569,099 +1.46(+1.78%)
Jan 29, 2021 81.31 83.01 80.51 82.13 833,100 +0.60(+0.74%)
Jan 28, 2021 81.37 82.20 80.21 81.53 687,520 +0.53(+0.65%)
Jan 27, 2021 80.37 81.87 79.00 81.00 962,677 -0.75(-0.92%)
Jan 26, 2021 83.78 83.80 81.64 81.75 467,795 -2.56(-3.04%)
Jan 25, 2021 85.04 85.32 82.85 84.31 433,369 -0.06(-0.07%)
Jan 22, 2021 84.34 84.65 83.76 84.37 453,700 -0.81(-0.95%)
Jan 21, 2021 86.64 87.11 84.59 85.18 702,324 -0.48(-0.56%)
Jan 20, 2021 85.85 86.85 85.13 85.66 800,818 +0.27(+0.32%)
Jan 19, 2021 85.11 85.96 84.16 85.39 1,058,285 +1.35(+1.61%)
Jan 15, 2021 86.36 87.00 83.96 84.04 939,100 -2.52(-2.91%)
Jan 14, 2021 86.23 87.85 86.03 86.56 929,142 +2.41(+2.86%)
Jan 13, 2021 84.60 85.27 83.74 84.15 693,054 -0.61(-0.72%)
Jan 12, 2021 86.05 86.51 84.30 84.76 624,466 -0.95(-1.11%)
Jan 11, 2021 84.90 86.36 84.58 85.71 457,539 -0.08(-0.09%)
Jan 08, 2021 85.94 88.15 85.38 85.79 803,800 +0.21(+0.25%)
Jan 07, 2021 84.49 86.34 84.38 85.58 1,068,708 +1.96(+2.34%)
Jan 06, 2021 81.64 84.91 81.38 83.62 1,093,143 +1.94(+2.38%)
Jan 05, 2021 79.80 81.81 79.77 81.68 511,360 +1.46(+1.82%)
Jan 04, 2021 80.99 81.77 79.32 80.22 636,337 -0.07(-0.08%)
Dec 31, 2020 80.29 80.29 80.29 349,238 -0.60(-0.75%)
Dec 30, 2020 81.10 81.74 80.75 80.89 349,238 +0.33(+0.41%)
Dec 29, 2020 82.73 83.10 80.36 80.56 422,806 -1.85(-2.24%)
Dec 28, 2020 81.91 82.90 81.50 82.41 498,982 +1.68(+2.08%)
Dec 24, 2020 82.09 82.20 79.62 80.73 319,400 -1.19(-1.45%)
Dec 23, 2020 80.50 82.30 80.26 81.92 972,134 +1.41(+1.75%)
Dec 22, 2020 82.42 82.50 80.16 80.51 1,154,125 -0.30(-0.37%)
Dec 21, 2020 78.61 81.11 78.21 80.81 1,781,881 +1.75(+2.21%)
Dec 18, 2020 80.70 80.91 78.56 79.06 1,950,500 -0.73(-0.91%)
Dec 17, 2020 79.62 80.55 79.05 79.79 576,960 +1.12(+1.42%)
Dec 16, 2020 78.13 78.86 77.47 78.67 685,555 +0.59(+0.76%)
Dec 15, 2020 78.33 79.22 77.78 78.08 571,586 +0.24(+0.31%)
Dec 14, 2020 76.53 79.07 76.53 77.84 925,307 +1.19(+1.55%)
Dec 11, 2020 74.34 76.69 74.33 76.65 996,000 +0.39(+0.51%)
Dec 10, 2020 75.31 76.76 74.47 76.26 956,956 +0.11(+0.14%)
Dec 09, 2020 77.95 78.56 75.77 76.15 682,962 -1.90(-2.43%)
Dec 08, 2020 77.00 78.13 76.66 78.05 601,933 +1.53(+2.00%)
Dec 07, 2020 76.34 77.58 75.77 76.52 624,139 +0.07(+0.09%)
Dec 04, 2020 75.90 76.74 75.42 76.45 734,700 +1.86(+2.49%)
Dec 03, 2020 75.81 76.65 74.30 74.59 499,552 -1.43(-1.88%)
Dec 02, 2020 75.96 76.41 75.31 76.02 352,783 -0.05(-0.07%)
Dec 01, 2020 76.19 76.58 75.28 76.07 744,757 +0.93(+1.24%)
Nov 30, 2020 74.39 76.21 74.00 75.14 1,449,420 +0.64(+0.86%)
Nov 27, 2020 73.23 74.56 73.23 74.50 286,400 +1.51(+2.07%)
Nov 25, 2020 73.53 73.80 72.51 72.99 364,800 -0.47(-0.64%)
Nov 24, 2020 72.04 73.67 71.56 73.46 508,130 +2.18(+3.06%)
Nov 23, 2020 72.25 72.55 71.08 71.28 495,960 -0.56(-0.78%)
Nov 20, 2020 71.38 72.47 70.86 71.84 465,500 +0.48(+0.67%)
Nov 19, 2020 70.47 71.42 69.80 71.36 351,090 +1.10(+1.57%)
Nov 18, 2020 71.44 71.58 69.87 70.26 609,995 -1.10(-1.54%)
Nov 17, 2020 72.80 72.83 71.09 71.36 632,040 -1.60(-2.19%)
Nov 16, 2020 71.99 73.15 71.19 72.96 775,485 +1.78(+2.50%)
Nov 13, 2020 70.82 72.00 70.49 71.18 532,900 +1.11(+1.58%)
Nov 12, 2020 71.72 71.90 69.70 70.07 435,798 -2.16(-2.99%)
Nov 11, 2020 70.41 72.57 70.13 72.23 695,888 +2.63(+3.78%)
Nov 10, 2020 70.01 70.67 69.06 69.60 826,616 -0.94(-1.33%)
Nov 09, 2020 74.56 75.53 70.43 70.54 994,829 -1.82(-2.52%)
Nov 06, 2020 73.00 73.08 71.07 72.36 796,300 -1.54(-2.08%)
Nov 05, 2020 73.64 75.00 73.05 73.90 1,282,474 +1.25(+1.72%)
Nov 04, 2020 70.12 73.61 70.12 72.65 1,490,283 +2.49(+3.55%)
Nov 03, 2020 69.81 70.68 68.00 70.16 1,054,923 +2.54(+3.76%)
Nov 02, 2020 66.30 67.71 66.06 67.62 821,797 +1.72(+2.61%)
Oct 30, 2020 67.24 67.60 64.23 65.90 708,900 -1.76(-2.60%)
Oct 29, 2020 70.79 70.79 65.34 67.66 1,163,601 +2.53(+3.88%)
Oct 28, 2020 65.22 66.22 65.01 65.13 914,654 -1.57(-2.35%)
Oct 27, 2020 67.43 67.83 66.46 66.70 523,218 -0.73(-1.08%)
Oct 26, 2020 68.73 69.84 66.59 67.43 519,518 -2.50(-3.58%)
Oct 23, 2020 69.76 70.15 68.93 69.93 431,000 +0.31(+0.45%)
Oct 22, 2020 68.73 70.17 68.61 69.62 824,721 +1.07(+1.56%)
Oct 21, 2020 68.73 70.28 68.52 68.55 653,108 +0.10(+0.15%)
Oct 20, 2020 69.12 69.84 68.39 68.45 484,359 -0.25(-0.36%)
Oct 19, 2020 69.51 70.76 68.53 68.70 472,575 -0.18(-0.26%)
Oct 16, 2020 68.57 69.59 68.09 68.88 676,900 +1.67(+2.48%)
Oct 15, 2020 66.52 67.54 65.00 67.21 988,854 -0.15(-0.22%)
Oct 14, 2020 69.13 69.72 67.34 67.36 850,773 -1.77(-2.56%)
Oct 13, 2020 69.81 70.94 69.07 69.13 718,722 -0.81(-1.16%)
Oct 12, 2020 69.63 70.55 69.43 69.94 997,254 +0.63(+0.91%)
Oct 09, 2020 69.00 69.74 68.52 69.31 586,100 +0.93(+1.36%)
Oct 08, 2020 68.35 68.88 67.88 68.38 495,313 +0.22(+0.32%)
Oct 07, 2020 67.18 68.88 67.02 68.16 759,893 +2.02(+3.05%)
Oct 06, 2020 66.80 67.36 65.79 66.14 730,742 -0.73(-1.09%)
Oct 05, 2020 65.13 67.25 65.13 66.87 636,917 +2.46(+3.82%)
Oct 02, 2020 63.82 65.44 63.10 64.41 620,500 -1.15(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.